helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Acrow Misr

Home > Market Statistics > Analysis > Companies > Acrow Misr

  • Egyptians For Investment & Urban Development 0.253 0.252 0.00 %
  • Orascom Investment Holding 0.565 0.558 -0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.582 0.571 -0.02 %
  • Premium Healthcare Group 1.2 1.32 0.10 %
  • Cairo Oils & Soap 0.256 0.256 0.00 %
  • Arab Developers Holding 0.341 0.344 0.01 %
  • Orascom Financial Holding 0.374 0.371 -0.01 %
  • Dice Sport & Casual Wear 2.34 2.35 0.00 %
  • Arabia Investments Holding 0.519 0.514 -0.01 %
  • Egyptians Housing Development & Reconstruction 0.396 0.395 0.00 %
  • Speed Medical 0.369 0.369 0.00 %
  • Industrial & Engineering Projects 0.264 0.26 -0.02 %
  • Palm Hills Development Company 6.35 6.37 0.00 %
  • Belton Holding 2.82 2.8 -0.01 %
  • Aspire Capital Holding for Financial Investments 0.279 0.275 -0.01 %
  • Medical Packaging Company 1.33 1.34 0.01 %
  • El Arabia Engineering Industries 1.44 1.44 0.00 %
  • Fawry For Banking Technology And Electronic Payment 8.65 8.5 -0.02 %
  • International company For Medical Industries -ICMI 2.02 2.02 0.00 %
  • Citadel Capital - Common Shares 2.3 2.28 -0.01 %
  • Orascom Development Egypt 18.5 18.76 0.01 %
  • Atlas Investment & Food Industries 1.01 1.02 0.01 %
  • Mansourah Poultry 1.4 1.42 0.01 %
  • Arab Real Estate Investment (ALCO) 1.77 1.78 0.01 %
  • Amer Group Holding 1.19 1.18 -0.01 %
  • Commercial International Bank (Egypt) CIB 83.1 83.99 0.01 %
  • Fitness Prime 1.78 1.75 -0.02 %
  • Macro Group Pharmaceuticals -Macro Capital 2.6 2.53 -0.03 %
  • The United Bank 14.01 14.1 0.01 %
  • El Kahera Housing 2.06 2.11 0.02 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.39 3.39 0.00 %
  • MM Group For Industry And International Trade 8.05 8.17 0.01 %
  • Raya Holding for Financial Investments 3.34 3.33 0.00 %
  • T M G Holding 56.26 55.7 -0.01 %
  • Upper Egypt Contracting 0.909 0.917 0.01 %
  • Egyptian for Developing Building Materials 0.297 0.295 -0.01 %
  • Misr National Steel - Ataqa 5.2 5.26 0.01 %
  • Cooper for Commercial Investment and Real Estate Development 0.395 0.392 -0.01 %
  • Arab for management Co. 0.942 0.937 -0.01 %
  • Zahraa Maadi Investment & Development 3.76 3.65 -0.03 %
  • Lotus For Agricultural Investments And Development 0.618 0.616 0.00 %
  • Arab Ceramics - Ceramica Remas 0.883 0.889 0.01 %
  • Giza General Contracting 0.44 0.434 -0.01 %
  • The Egyptian Modern Education Systems 0.348 0.342 -0.02 %
  • Extracted Oils 3.67 3.8 0.04 %
  • Lecico Egypt 30.2 32.01 0.06 %
  • Ibnsina Pharma 6.72 6.7 0.00 %
  • Medinet Masr Housing 3.93 3.9 -0.01 %
  • Iron and steel for mines and quarries 4.25 4.25 0.00 %
  • Egyptian Transport (EGYTRANS) 5.81 5.75 -0.01 %
  • GB Corp 16.66 16.7 0.00 %
  • Telecom Egypt 34.02 33.4 -0.02 %
  • Oden Financial Investments 1.92 1.89 -0.02 %
  • EFG Holding Group 20.66 20.95 0.01 %
  • Emaar Misr for Development 7.8 7.99 0.02 %
  • Heliopolis Housing 9.4 9.4 0.00 %
  • South Valley Cement 3.3 3.26 -0.01 %
  • Ezz Steel 103.98 105 0.01 %
  • Arab Cotton Ginning 8.25 8.31 0.01 %
  • Barbary Investment Group ( BIG) 0.139 0.136 -0.02 %
  • Egyptian Real Estate Group 0.66 0.658 0.00 %
  • M.B Engineering 2.36 2.32 -0.02 %
  • Pioneers Properties for Development 3.26 3.21 -0.02 %
  • Act Financial 3.26 3.27 0.00 %
  • Arab Valves Company 4.23 4.3 0.02 %
  • First Investment Company And Real Estate Development 2.39 2.57 0.08 %
  • Elwadi For International Investment & Development 0.741 0.728 -0.02 %
  • Universal For Paper and Packaging Materials (Unipack 0.547 0.544 -0.01 %
  • Sidi Kerir Petrochemicals 19.5 19.67 0.01 %
  • Oriental Weavers 26.79 26.5 -0.01 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.4 1.39 -0.01 %
  • Egyptian Chemical Industries (Kima) 7.53 7.6 0.01 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 3.3 3.32 0.01 %
  • Arab Development & Real Estate Investment 1.04 1.1 0.06 %
  • Naeem Holding 0.145 0.146 0.01 %
  • Eastern Company 29.88 29.45 -0.01 %
  • Alexandria Mineral Oils Company 7.62 7.66 0.01 %
  • Nasr Company for Civil Works 3.89 3.89 0.00 %
  • Mena Touristic & Real Estate Investment 3.92 3.87 -0.01 %
  • Egyptian Electrical Cables 2.79 2.81 0.01 %
  • E-Finance For Digital and Financial Investements SAE 20.4 19.98 -0.02 %
  • El Nasr Clothes & Textiles (Kabo) 3.6 3.55 -0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 4.5 4.59 0.02 %
  • Rubex Plastics 7.48 8.24 0.10 %
  • Al Fanar Contracting Construction Trade Import And Export Co 3.22 3.54 0.10 %
  • Al Moasher for Programming and Information Dissemination 2.99 2.91 -0.03 %
  • Tanmia for real estate investment 3.5 3.45 -0.01 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 4.16 4.36 0.05 %
  • United Housing & Development 6.44 6.68 0.04 %
  • Arab Gathering Investment 2.6 2.6 0.00 %
  • Integrated Engineering Group S.A.E 0.181 0.18 -0.01 %
  • Maridive & oil services 0.378 0.376 -0.01 %
  • Abou Kir Fertilizers 48.99 50.51 0.03 %
  • Sharkia National Food 5.49 5.49 0.00 %
  • El Shams Housing & Urbanization 6.27 6.26 0.00 %
  • A Capital Holding 2.63 2.6 -0.01 %
  • Osool ESB Securities Brokerage 0.76 0.76 0.00 %
  • Jadwa Industrial Development 4.32 4.36 0.01 %
  • Misr Fretilizers Production Company - Mopco 39.29 39.51 0.01 %
  • Raya Contact Center 7.34 7.35 0.00 %
  • International Business Corporation For Trading and Agencies 3.42 3.5 0.02 %
  • Digitize for Investment 3.52 3.51 0.00 %
  • Egyptian Media Production City 22.9 22.5 -0.02 %
  • Egyptian Kuwaiti Holding LE 31 30.7 -0.01 %
  • C I Capital Holding 6.1 6.01 -0.01 %
  • Abu Dhabi Islamic Bank- Egypt 39.31 39.51 0.01 %
  • Prime Holding 0.68 0.676 -0.01 %
  • Arabian Cement Company 17 17.13 0.01 %
  • Cairo Poultry 13.94 14.43 0.04 %
  • Northern Upper Egypt Development & Agricultural Production 2.31 2.25 -0.03 %
  • Taqa Arabia 12.45 12.41 0.00 %
  • Egyptian Iron & Steel 47.95 50.34 0.05 %
  • Egyptian Kuwaiti Holding LE 0.787 0.79 0.00 %
  • Credit Agricole Egypt 19.93 20.1 0.01 %
  • Canal Shipping Agencies 26.17 26.62 0.02 %
  • El Obour Real Estate Investment 9.08 9.34 0.03 %
  • International Co For Investment & Development 3.33 3.38 0.02 %
  • Sharm Dreams Co. for Tourism Investment 17.32 17.1 -0.01 %
  • Concrete Fashion Group for Investments 0.138 0.137 -0.01 %
  • El Ezz Porcelain (Gemma) 23.69 24.5 0.03 %
  • Misr Kuwait Investment & Trading Co. 6.79 6.14 -0.10 %
  • Juhayna Food Industries 30.9 31 0.00 %
  • Export Development Bank of Egypt (EDBE) 18.13 18 -0.01 %
  • Ceramic & Porcelain 10.72 10.7 0.00 %
  • Al Baraka Bank Egypt 13.14 12.99 -0.01 %
  • Cairo Investment & Real Estate Development CIRA Education 14.49 14.5 0.00 %
  • International Company For Fertilizers & Chemicals 10.19 10.2 0.00 %
  • Misr Cement (Qena) 24.21 23.97 -0.01 %
  • Kafr El Zayat Pesticides 11.92 11.95 0.00 %
  • Egypt for Poultry 4.45 4.5 0.01 %
  • Ismailia Misr Poultry 8.85 8.77 -0.01 %
  • Cleopatra Hospital Company 8 7.87 -0.02 %
  • Misr Chemical Industries 29.06 29.33 0.01 %
  • ARAB POLVARA SPINNING & WEAVING CO. 7.72 8.1 0.05 %
  • ELSWEDY CABLES 85.48 83.53 -0.02 %
  • International Agricultural Products 18.14 18 -0.01 %
  • Arabian Food Industries DOMTY 27.07 27.51 0.02 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.03 1.03 0.00 %
  • Taaleem Management Services 10.13 9.95 -0.02 %
  • Alexandria Containers and goods 21.92 21.92 0.00 %
  • Faisal Islamic Bank of Egypt 39.03 39.23 0.01 %
  • Egypt Aluminum 115.09 116.01 0.01 %
  • Edita Food Industries S.A.E 27.15 28.15 0.04 %
  • Orascom Construction PLC 284 283.5 0.00 %
  • Engineering Industries (ICON) 24.39 24.18 -0.01 %
  • Six of October Development & Investment (SODIC) 61.32 61.23 0.00 %
  • Faisal Islamic Bank of Egypt 1.06 1.07 0.01 %
  • El Ahli Investment and Development 32.85 32.56 -0.01 %
  • Ismailia Development and Real Estate Co 13.98 14.29 0.02 %
  • Egyptian for Tourism Resorts 5.31 5.3 0.00 %
  • El Ahram Co. For Printing And Packing 9.21 9.19 0.00 %
  • Mohandes Insurance 26.87 25.73 -0.04 %
  • Delta Sugar 55.99 56.37 0.01 %
  • Rikaz Holding for Financial Investments 2.28 2.29 0.00 %
  • Arab Aluminum 14.09 14.04 0.00 %
  • B Investments Holding S . A . E 24.96 24.95 0.00 %
  • Egyptian Gulf Bank 0.268 0.27 0.01 %
  • Egyptian International Pharmaceuticals (EIPICO) 45.29 44.49 -0.02 %
  • Gulf Canadian Real Estate Investment Co. 46.12 47.18 0.02 %
  • Obour Land For Food Industries 17.76 17.56 -0.01 %
  • Nile Pharmaceuticals 54.43 55.83 0.03 %
  • Natural Gas & Mining Project (Egypt Gas) 38.86 38.31 -0.01 %
  • Alexandria New Medical Center 20.43 20.09 -0.02 %
  • Housing & Development Bank 53.57 53.01 -0.01 %
  • Asek Company for Mining - Ascom 35.94 35.72 -0.01 %
  • AJWA for Food Industries company Egypt 87.54 86.93 -0.01 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 4.24 4.24 0.00 %
  • Sinai Cement 30.8 30.76 0.00 %
  • BID El badr investment and development 1.5 1.5 0.00 %
  • Contact Financial Holding 4.67 4.67 0.00 %
  • Qatar National Bank - QNB 32.51 32.6 0.00 %
  • Samad Misr -EGYFERT 83.71 87.91 0.05 %
  • Reacap Financial Investments 6.68 6.63 -0.01 %
  • Alexandria Spinning & Weaving (SPINALEX) 8.93 9.07 0.02 %
  • Memphis Pharmaceuticals 52.51 52.72 0.00 %
  • Suez Canal Bank 23.02 23.3 0.01 %
  • Golden Textiles & Clothes Wool 25.63 26.05 0.02 %
  • Misr Beni Suef Cement 56.81 57.88 0.02 %
  • Golden Coast Company 1.15 1.15 0.00 %
  • Rakta Paper Manufacturing 21.55 20.81 -0.03 %
  • National Housing for Professional Syndicates 66.72 66 -0.01 %
  • Union Pharmacist Company For Medical Services and Investment 2.72 2.72 0.00 %
  • Vertika for Industry & Trade 1.57 1.57 0.00 %
  • Alexandria National Company for Financial Investment 21.96 21.88 0.00 %
  • Gharbia Islamic Housing Development 24.98 24.88 0.00 %
  • Glaxo Smith Kline 39.7 39.22 -0.01 %
  • El Nasr For Manufacturing Agricultural Crops 23.5 23.55 0.00 %
  • Grand Capital 9.46 9.46 0.00 %
  • Ismailia National Food Industries 63.58 62.85 -0.01 %
  • El Arabia for Land Reclamation 54.7 53.37 -0.02 %
  • Alexandria Flour Mills 24.92 24.92 0.00 %
  • Acrow Misr 64.09 63.27 -0.01 %
  • Nozha International Hospital 8.99 8.99 0.00 %
  • General Company For Land Reclamation,Development & Reconstru 48.17 49.21 0.02 %
  • Egyptian Financial & Industrial 150 150.25 0.00 %
  • GITEX for commercial and industrial investments 0.04 0.04 0.00 %
  • Cairo Pharmaceuticals 117.11 116.44 -0.01 %
  • Misr Oils & Soap 58.67 58.67 0.00 %
  • Wadi Kom Ombo Land Reclamation 90.63 89.94 -0.01 %
  • Middle Egypt Flour Mills 47.4 47.4 0.00 %
  • Misr Duty Free Shops 29.15 29.15 0.00 %
  • Misr Hotels 29.56 29.56 0.00 %
  • Cairo Educational Services 29.03 29.03 0.00 %
  • Saudi Egyptian Investment & Finance 64.82 64.82 0.00 %
  • Middle & West Delta Flour Mills 314.15 318.51 0.01 %
  • Arab Pharmaceuticals 142.96 142.96 0.00 %
  • General Silos & Storage 171.09 171.09 0.00 %
  • Development & Engineering Consultants 48.69 48.69 0.00 %
  • EGX 30 INDEX ETF 34.26 34.26 0.00 %
  • North Cairo Mills 37.48 37.48 0.00 %
  • Sues Canal Company For Technology Settling 91.81 91.81 0.00 %
  • East Delta Flour Mills 223.05 223.05 0.00 %
  • Alexandria Pharmaceuticals 317.85 317.85 0.00 %
  • South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %
  • October Pharma 109.14 109.14 0.00 %
  • Delta For Printing & Packaging 82.78 82.78 0.00 %
  • Minapharm Pharmaceuticals 192.69 192.69 0.00 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • Egyptian Satellites (NileSat) 6.8 6.8 0.00 %
  • Upper Egypt Flour Mills 269.87 269.87 0.00 %
  • El Kahera El Watania Investment 29.95 29.95 0.00 %
  • UTOPIA 30.61 30.61 0.00 %
  • El Orouba Securities Brokerage 1.15 1.15 0.00 %
  • Pyramisa Hotels 129.47 129.47 0.00 %

Acrow Misr

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2024-12-19 64.09 63.27 -0.6 63.49 64.5 62.5 38902 64 7027 63.2 9640 609853 85
2024-12-18 64.9 64.09 -0.84 64.06 65.55 63.56 45843 64.7 5008 63.52 10568 682005 77
2024-12-17 65.07 64.9 -0.55 64.52 66 64 34385 65.85 6517 64.5 17155 1106422 113
2024-12-16 66.61 65.07 -1.54 65.07 67.84 64.5 29043 67.9 6436 64.71 46772 3069462 241
2024-12-15 68 66.61 -1.6 66.4 69 66.3 26954 69 5953 66.3 60365 4055126 270
2024-12-12 67.26 68 0.74 68 73.5 67.23 23107 71 13190 68 66032 4651193 295
2024-12-11 68.8 67.26 -1.54 67.26 69.99 67 21861 67.99 6888 67.15 26503 1798508 174
2024-12-10 73.65 68.8 -5 68.65 71.6 68.11 25199 72.71 7231 68.8 32229 2241815 210
2024-12-09 73.06 73.65 0.59 73.65 74.98 73.25 22602 73.95 6429 73 27244 2010634 118
2024-12-08 74.54 73.06 -1.48 73.06 75.88 72.81 24316 74.8 8387 73 25930 1923113 147
2024-12-05 74.88 74.54 -0.34 74.54 77.88 74.02 12833 74.95 7546 74.3 29273 2189061 169
2024-12-04 73.11 74.88 1.77 74.88 78.9 73.47 12214 78 5966 76 129369 9932764 523
2024-12-03 72.04 73.11 1.07 73.11 74.9 72.17 26586 73.47 6016 73 35974 2643930 184
2024-12-02 68.81 72.04 3.23 72.04 75.99 67.81 24304 72.85 3950 68.68 80749 5867292 285
2024-12-01 68.81 68.81 -0.31 68.5 69.9 68.36 36826 69 3317 68.36 3631 250595 40
2024-11-28 67.59 68.81 1.22 68.81 69.5 67.06 27173 69.75 4203 68.81 11769 806220 75
2024-11-27 68.47 67.59 -0.88 67.59 70.46 67.12 26741 70 5964 67.62 22041 1519677 131
2024-11-26 67.58 68.47 0.89 68.47 70.79 67.05 27076 70.92 7574 68.5 35236 2436195 214
2024-11-25 67.49 67.58 -0.47 67.02 68.3 66.5 20511 67.99 7397 67.3 14381 969149 80
2024-11-24 66.25 67.49 0.8 67.05 69.47 66.28 18447 68.49 7534 67.05 19647 1336869 127
2024-11-21 68.41 66.25 -2.16 66.25 69.8 66.01 18256 69.8 4904 66.13 22863 1538706 136
2024-11-20 71.31 68.41 -2.9 68.41 73.34 68.15 19938 70 6741 68.41 52780 3726478 265
2024-11-19 66.97 71.31 4.34 71.31 74.8 65.76 16321 72 8419 71.31 146963 10509240 541
2024-11-18 68.08 66.97 -1.18 66.9 68.91 66.9 40895 67.5 14299 66.74 8439 567498 44
2024-11-17 68.08 68.08 0.32 68.4 68.4 67.23 34183 68.7 14494 67.23 2440 165354 34
2024-11-14 68.22 68.08 -0.14 68.08 69.1 67.5 28274 68.4 15142 67.1 12379 846444 55
2024-11-13 67.28 68.22 0.78 68.06 69.7 67.89 26923 69 15570 68.03 25181 1734748 124
2024-11-12 67.65 67.28 0.25 67.9 68.8 66.63 32713 68.96 14415 66.65 8931 604852 68
2024-11-11 65.76 67.65 1.89 67.65 68 65.6 34507 67.9 14258 67 11238 753967 83
2024-11-10 65.76 65.76 0.94 66.7 66.7 65.5 34306 66.72 4793 65.75 1891 125158 20
2024-11-07 65.59 65.76 -0.19 65.4 66.4 65.33 33869 66 3673 65.36 4612 303297 31
2024-11-06 65.59 65.59 0.56 66.15 66.5 64.63 33671 66.15 4374 65.07 879 57627 16
2024-11-05 65.59 65.59 -0.84 64.75 65.59 64.5 29718 67.25 3565 64.5 3368 219192 28
2024-10-24 67.69 65.96 -1.73 65.96 68.99 65.5 22336 67 6112 65.6 5487 362634 55
2024-10-23 63.83 67.69 2.67 66.5 69.24 64.89 22131 69.25 5132 66.04 50259 3407713 213
2024-10-22 63.29 63.83 0.54 63.83 64.89 63 23609 64.89 6707 63.26 7379 469577 50
2024-10-21 62.22 63.29 0.98 63.2 64 62.25 20554 65 5731 63 24915 1572781 89
2024-10-20 66.09 62.22 -3.87 62.22 66 62 20619 64.34 5297 62.2 14733 932238 99
2024-10-17 68.83 66.09 -3.28 65.55 69.99 65.55 20046 68.44 4242 65.51 35600 2363314 118
2024-10-15 64.85 66.25 1.4 66.25 68.85 65.15 18733 67.75 5695 65.3 6362 421513 56
2024-10-14 65.07 64.85 1.83 66.9 66.98 61.1 16408 66.98 7021 78.08 11538 747385 83
2024-10-13 64.99 65.07 0.08 65.07 66.6 64.91 15951 66.4 6714 64.1 6078 396583 48
2024-10-10 66.96 64.99 -2.16 64.8 67 64.2 22813 69 3167 64.1 19358 1265652 94
2024-10-09 68.15 66.96 -1.19 66.96 69.69 66.6 24645 69 5567 66.02 20691 1400621 86
2024-10-08 69.02 68.15 -0.87 68.15 70 67.25 25092 69 3131 67 11218 771557 75
2024-10-07 70.11 69.02 -1.09 69.02 70.9 68.02 30044 69.97 3982 68.75 13516 940319 90
2024-10-03 69.92 70.11 0.19 70.11 71.85 69.92 30893 70.9 5641 70.02 8010 562541 45
2024-10-02 71.67 69.92 -1.75 69.92 72.49 68 32251 72 7321 70 17815 1244629 112
2024-10-01 72.93 71.67 -1.26 71.67 73.75 71.04 31758 72.5 6685 72 14278 1028206 89
2024-09-30 72.07 72.93 -0.07 72 73.68 71.03 23853 73 6873 72 60670 4417895 210
2024-09-29 72.98 72.07 -1.88 71.1 73.7 71.1 31093 70 7390 71.11 14043 1016822 103
2024-09-26 73.03 72.98 -0.05 72.98 74.94 72.71 16001 74.39 5747 72.72 33546 2464573 188
2024-09-25 72.98 73.03 0.05 73.03 76.97 72.02 6389 75.89 8477 73.2 61854 4583661 277
2024-09-24 75.54 72.98 -2.56 72.98 77 72.82 14979 77 9302 71.65 54724 4076433 242
2024-09-23 75.12 75.54 0.88 76 79.77 75.25 17698 77.9 7628 76 159939 12399959 547
2024-09-22 73.15 75.12 1.97 75.12 77.75 73.05 8902 77.5 10804 73.55 132038 9991070 406
2024-09-19 68.77 73.15 4.38 73.15 75.5 69 8128 74.3 9057 75 97075 7050038 353
2024-09-18 71.16 68.77 -2.39 68.77 72 68.02 29542 69 8518 68.77 68981 4856813 238
2024-09-17 72.68 71.16 -1.68 71 75.99 70 25910 73.9 11951 74 122771 8865467 510
2024-09-16 75.38 72.68 -2.7 72.68 81 71.77 12473 77 5798 72.6 384282 29348635 1223
2024-09-12 62.82 75.38 12.56 75.38 75.38 63.6 0 0 14056 75.38 432064 30675692 1133
2024-09-11 61.2 62.82 1.62 62.82 63.98 60 37699 63.67 6563 62.53 37453 2342053 195
2024-09-10 61.75 61.2 -0.62 61.13 63 60.55 21622 61.95 7443 61.2 11769 720138 59
2024-09-09 62.52 61.75 -1.32 61.2 63.5 61.01 21380 62.7 5310 61 13736 846161 65
2024-09-08 63.15 62.52 -0.63 62.52 64.49 62 43915 50.52 6553 61.61 15783 988729 90
2024-09-05 63.21 63.15 -0.19 63.02 64.84 63.02 19006 63.99 7693 63.2 13182 839478 77
2024-09-04 65.09 63.21 -1.11 63.98 66.48 63.04 26078 65 4133 63.05 49036 3139372 164
2024-09-03 62.43 65.09 2.66 65.09 66.9 62.33 28136 66.5 5843 64.5 161554 10489322 424
2024-09-01 63.26 63.5 0.24 63.5 67.7 63.5 16119 65.91 6068 63.5 126507 8229647 353
2024-08-29 59.84 63.26 3.42 63.26 69 58 18144 64.5 10593 63.26 218370 14143570 616
2024-08-28 60.13 59.84 -0.29 59.84 61.83 59.5 28194 61 5863 59.5 34780 2095662 127
2024-08-27 61.27 60.13 -1.14 60.13 63 59.2 26806 60.13 6580 59.59 65749 4032987 202
2024-08-26 64.1 61.27 -2.83 61.27 64.98 60.56 14765 63 3171 60.56 115734 7239186 403
2024-08-25 61.02 64.1 3.08 64.1 73.22 61.7 4942 66 5228 63 383709 25551940 1264
2024-08-22 50.85 61.02 10.17 61.02 61.02 51.51 0 0 19405 61.02 183586 11027636 237
2024-08-21 51.14 50.85 -0.29 50.85 52.27 50.3 10094 51.6 10771 50.3 20552 1055504 71
2024-08-20 48.2 51.14 2.94 51.14 52.98 49.98 7914 51.5 26706 50.76 64173 3326676 203
2024-08-19 48.2 48.2 0 48.2 48.47 47.47 12211 48.89 25573 47.4 3534 169290 22
2024-08-18 48.2 48.2 -0.1 48.1 48.5 48 13017 48.47 15204 48.1 3887 187113 15
2024-08-15 48.2 48.2 0 48.2 48.9 47.62 29113 49 14451 47.61 5230 250985 30
2024-08-14 47.94 48.2 -0.39 47.55 49 47.55 36887 49 15466 47.1 7223 348506 26
2024-08-13 49.06 47.94 -1.08 47.98 49 47.05 39435 49 14175 47.06 11359 545895 29
2024-08-12 49.93 49.06 -1.23 48.7 49.94 48.7 36562 50.95 19554 48.5 13924 686077 52
2024-08-11 49.59 49.93 0.4 49.99 51.24 49.59 16895 51 19103 48.08 20495 1030285 61
2024-08-08 49.99 49.59 -0.4 49.59 50.69 49 23572 50.71 20118 48.08 18832 931477 60
2024-08-07 47.3 49.99 2.69 49.99 50 47.5 20832 50.71 20376 49 28447 1399407 81
2024-08-06 45.46 47.3 2.52 47.98 47.98 46 19597 49.49 1494 46.4 21297 994599 51
2024-08-05 48.87 45.46 -3.41 45.46 47 44 20173 49.5 3397 45 33041 1494601 107
2024-08-04 50.92 48.87 -2.88 48.04 50.45 48 23471 49.89 2260 48.03 32585 1598001 78
2024-08-01 50.88 50.92 -0.33 50.55 51.98 50.55 24065 51.89 11645 50.55 34527 1763487 68
2024-07-31 51.41 50.88 -0.41 51 51.41 50.5 25537 51.7 11997 50.05 7676 390798 30
2024-07-30 50.62 51.41 0.79 51.41 51.5 50.06 31979 51.48 13462 50.42 25428 1299968 68
2024-07-29 50.51 50.62 0.99 51.5 51.75 50.24 29270 51.65 17661 50.23 11729 598373 46
2024-07-28 50.89 50.51 0.11 51 51.9 50.2 35086 52 12684 50.45 32479 1645456 81
2024-07-24 50.98 50.89 -0.09 50.89 53.53 50.41 10058 53 11839 50.89 70491 3662830 214
2024-07-23 49 50.98 1.98 50.98 52.4 49.03 24461 52 12105 50.1 81902 4205480 192
2024-07-22 48.83 49 0.17 49 49.99 48.6 14615 49.88 12943 48.5 39996 1962482 74
2024-07-21 51.36 48.83 -2.53 48.83 51.37 48.5 13666 50 5509 49 44253 2180627 116
2024-07-18 49.47 51.36 0.83 50.3 51.97 49.61 15831 50.8 7476 50.24 83385 4273676 201
2024-07-17 47.03 49.47 2.44 49.47 50 47.5 17977 50.46 9040 48 120454 5889543 272
2024-07-16 45.12 47.03 1.91 47.03 47.89 45.9 17297 47.5 11526 45.19 67692 3166031 231
2024-07-15 43.27 45.12 2.17 45.44 45.45 44.24 24325 45.44 23242 45 70852 3190220 125
2024-07-14 42.99 43.27 1.01 44 44.24 42.5 24008 44.24 12833 42.15 40884 1765638 74
2024-07-10 42.97 42.99 0.53 43.5 44.49 42 22379 44.5 11781 42 42999 1863266 103
2024-07-09 42.06 42.97 1.03 43.09 43.92 41.67 13800 43.92 11389 41.6 8933 382954 47
2024-07-08 41.93 42.06 0.13 42.06 44.99 40.85 11151 44.95 11215 41.6 18381 786571 86
2024-07-07 41.93 41.93 0 41.93 42.74 40.75 8170 43 11019 40.75 6675 280075 40
2024-07-04 41.29 41.93 0.71 42 42.88 41.34 7138 42.65 11221 40.62 12599 529307 55
2024-07-03 42.08 41.29 -0.79 41.29 44.5 40.75 7784 43.77 9551 40.62 34952 1486099 99
2024-07-02 42.26 42.08 -0.84 41.42 42.31 41.42 9287 42.73 9450 41 7806 328456 50
2024-07-01 41.62 42.26 1.32 42.94 42.94 41.11 11672 42.94 6407 41.2 10754 453166 37
2024-06-27 41.91 41.62 -0.86 41.05 42.5 40.64 17128 42.47 5607 40.5 19636 814975 76
2024-06-26 39.09 41.91 2.82 41.91 42.5 39.01 7923 41 7960 40.03 69320 2820678 199
2024-06-24 38.13 39.06 1.17 39.3 39.93 38 9111 39.3 5893 37.12 23675 923026 86
2024-06-23 37.12 38.13 1.38 38.5 38.5 37.97 12920 38.5 6063 37.14 12356 470586 44
2024-06-13 37.36 37.12 -0.24 37.12 37.99 36.9 12703 37.98 5593 37 11605 431442 38
2024-06-12 37.36 37.36 0.54 37.9 37.92 37 12678 37.9 7201 37 7253 271017 40
2024-06-11 37.05 37.36 0.24 37.29 37.89 36.03 13278 37.89 10013 36.42 11399 424485 54
2024-06-10 37.05 37.05 -0.05 37 37 36.65 13986 37.5 5493 36.07 5092 187913 26
2024-06-09 37.05 37.05 -1.45 35.6 36.01 35.56 16160 36.5 5307 35.6 2164 77170 16
2024-06-06 37.05 37.05 0 37.05 37.68 36.01 13347 36.9 5658 36.02 3519 128281 25
2024-06-05 37.05 37.05 0 37.05 37.07 36.01 14197 36.59 5671 36.01 6405 233939 29
2024-06-04 37.05 37.05 0 37.05 37.99 37.05 12087 37.89 4731 37.05 950 35398 11
2024-06-03 38.24 37.05 -0.99 37.25 38.2 37 20609 37.48 4001 36.75 20781 776289 47
2024-06-02 38.24 38.24 0 38.24 38.65 37.5 14868 38.98 6044 37.61 8219 311987 28
2024-05-30 37.83 38.24 0.41 38.24 40 37 7285 39.99 6345 38 57492 2225983 223
2024-05-29 37.71 37.83 -0.09 37.62 39.5 37.61 12002 38.99 8662 37.62 17244 656296 59
2024-05-28 37.71 37.71 0 37.71 38.15 37.1 11838 38.8 15922 37.26 7042 265602 42
2024-05-27 39.57 37.71 -1.86 37.71 40.54 36.06 10568 38.59 11198 37.5 58687 2212665 221
2024-05-26 37.88 39.57 1.69 39.57 40.49 37.2 23591 40 7684 38.78 40080 1571408 156
2024-05-23 36.26 37.88 1.62 37.88 38.8 34.56 10028 37 17671 36.65 89401 3224241 279
2024-05-22 36.26 36.26 0.41 36.67 37.77 36.31 11550 37.34 14168 36.52 5650 209768 27
2024-05-20 36.26 36.26 0.36 36.62 37.5 36.56 11171 37.29 14348 36.63 6148 226753 48
2024-05-19 36.26 36.26 0.3 36.56 37 35.8 11164 36.99 10455 36.25 5535 203524 40
2024-05-16 36.26 36.26 0 36.26 36.26 35 16194 35.89 2734 35 6151 218232 38
2024-05-15 36.26 36.26 -1.61 34.65 34.68 34.52 17753 35.88 7965 34.53 1300 45050 5
2024-05-14 36.26 36.26 -0.14 36.12 36.12 34.01 20794 33 3039 34.46 7014 241999 34
2024-04-30 38.4 37.19 -2.87 35.53 39.49 35.53 4066 39.39 3677 33 15718 596731 82
2024-03-30 47.17 47.17 -1.17 46 46.97 46 6341 46.97 4535 45.51 1861 86139 15
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020